洁雅股份 (301108) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	25.74	25.92	-0.30	-1.14%	25.62	26.15	18856	4877	2.92%
2025-07-31	27.06	26.22	-0.53	-1.98%	26.22	27.06	20075	5317	3.10%
2025-07-30	27.41	26.75	-0.30	-1.11%	26.49	27.55	31301	8422	4.84%
2025-07-29	28.51	27.05	-1.16	-4.11%	26.57	29.23	49226	13532	7.61%
2025-07-28	26.60	28.21	1.40	5.22%	26.57	29.23	54880	15529	8.49%
2025-07-25	26.87	26.81	-0.06	-0.22%	26.45	27.49	26604	7151	4.11%
2025-07-24	27.00	26.87	-0.55	-2.01%	26.82	27.60	36606	9907	5.66%
2025-07-23	25.90	27.42	0.50	1.86%	25.90	28.02	63665	17244	9.85%
2025-07-22	26.51	26.92	1.70	6.74%	26.51	29.00	74593	20689	11.54%
2025-07-21	24.10	25.22	1.04	4.30%	24.00	25.99	44990	11363	6.96%
2025-07-18	23.90	24.18	0.28	1.17%	23.64	24.21	19019	4554	2.94%
2025-07-17	23.66	23.90	0.35	1.49%	23.31	23.95	14849	3516	2.30%
2025-07-16	23.39	23.55	0.20	0.86%	23.22	23.69	13245	3118	2.05%
2025-07-15	23.90	23.35	-0.67	-2.79%	23.15	24.10	17265	4045	2.67%
2025-07-14	24.03	24.02	-0.01	-0.04%	23.81	24.38	11919	2866	1.84%
2025-07-11	24.48	24.03	-0.29	-1.19%	23.78	24.65	19089	4597	2.95%
2025-07-10	23.74	24.32	0.58	2.44%	23.74	24.44	24400	5878	3.77%
2025-07-09	32.99	33.34	0.31	0.94%	32.90	33.85	12014	4005	2.60%
2025-07-08	33.00	33.03	0.13	0.40%	32.82	33.44	9308	3077	2.02%
2025-07-07	32.51	32.90	0.40	1.23%	32.32	33.18	7977	2620	1.73%
2025-07-04	32.93	32.50	-0.55	-1.66%	32.40	33.08	12467	4066	2.70%
2025-07-03	33.45	33.05	-0.25	-0.75%	32.87	33.67	14718	4883	3.19%
2025-07-02	33.95	33.30	-0.63	-1.86%	33.20	34.21	13979	4677	3.03%
2025-07-01	33.08	33.93	0.86	2.60%	33.03	34.04	21247	7160	4.60%
2025-06-30	32.76	33.07	0.34	1.04%	32.38	33.26	11777	3879	2.55%
2025-06-27	32.89	32.73	0.06	0.18%	32.60	33.37	12009	3947	2.60%
2025-06-26	32.94	32.67	-0.27	-0.82%	32.35	33.04	9902	3235	2.14%
2025-06-25	33.41	32.94	-0.44	-1.32%	32.56	33.64	16768	5522	3.63%
2025-06-24	32.88	33.38	0.80	2.46%	32.60	33.65	16356	5438	3.54%
2025-06-23	31.80	32.58	0.68	2.13%	31.46	32.58	12047	3885	2.61%
2025-06-20	32.50	31.90	-0.30	-0.93%	31.63	32.62	11555	3707	2.50%
2025-06-19	33.11	32.20	-0.90	-2.72%	32.00	33.25	18570	6018	4.02%
2025-06-18	34.79	33.10	-2.40	-6.76%	32.83	35.00	34086	11394	7.38%
2025-06-17	37.19	35.50	-1.69	-4.54%	35.19	37.32	29490	10535	6.39%
2025-06-16	36.00	37.19	0.88	2.42%	34.77	37.55	38797	14178	8.40%
2025-06-13	38.40	36.31	-3.11	-7.89%	35.63	38.40	50723	18577	10.98%
2025-06-12	36.31	39.42	2.90	7.94%	36.12	41.26	75257	29180	16.30%
2025-06-11	37.82	36.52	-2.28	-5.88%	36.32	38.22	54942	20390	11.90%
2025-06-10	33.81	38.80	5.01	14.83%	33.81	40.52	82834	30446	17.94%
2025-06-09	33.60	33.79	0.21	0.63%	33.30	34.09	21135	7132	4.58%
2025-06-06	34.05	33.58	-0.56	-1.64%	33.25	34.33	18704	6269	4.05%
2025-06-05	35.48	34.14	-2.09	-5.77%	33.91	36.16	48856	17018	10.58%
2025-06-04	33.66	36.23	3.60	11.03%	33.01	37.00	68043	23818	14.73%
2025-06-03	31.28	32.63	1.22	3.88%	31.17	32.75	26547	8545	7.71%
2025-05-30	32.09	31.41	-0.64	-2.00%	31.33	32.46	18488	5855	5.37%
2025-05-29	32.10	32.05	-0.25	-0.77%	31.42	32.27	21918	6989	6.37%
2025-05-28	32.86	32.30	-0.78	-2.36%	31.86	32.87	26940	8704	7.83%
2025-05-27	32.60	33.08	-0.36	-1.08%	31.80	34.40	35290	11644	10.25%
2025-05-26	33.77	33.44	-1.26	-3.63%	32.46	33.78	30628	10126	8.90%
2025-05-23	33.22	34.70	0.75	2.21%	32.56	35.30	48737	16555	14.16%
2025-05-22	35.00	33.95	-3.05	-8.24%	33.00	35.71	59000	20095	17.14%
2025-05-21	32.86	37.00	3.15	9.31%	32.81	38.30	77998	27615	22.66%
2025-05-20	31.53	33.85	1.85	5.78%	31.53	36.79	79104	27024	22.98%
2025-05-19	31.62	32.00	0.24	0.76%	30.67	32.30	50685	15947	14.72%
2025-05-16	34.79	31.76	-2.15	-6.34%	31.62	35.50	76810	25172	22.31%
2025-05-15	28.48	33.91	5.65	19.99%	28.25	33.91	54151	17244	15.73%
2025-05-14	28.92	28.26	-0.66	-2.28%	28.06	28.92	13933	3939	4.05%
2025-05-13	28.80	28.92	0.74	2.63%	28.30	29.12	20187	5810	5.86%
2025-05-12	28.28	28.18	0.00	0.00%	27.84	28.57	10759	3022	3.13%
2025-05-09	28.01	28.18	0.00	0.00%	28.00	28.70	14500	4102	4.21%
2025-05-08	27.99	28.18	0.23	0.82%	27.66	28.32	12831	3611	3.73%
2025-05-07	27.91	27.95	0.14	0.50%	27.58	28.42	17050	4773	4.95%
2025-05-06	27.38	27.81	0.51	1.87%	27.38	27.90	14773	4084	4.29%
2025-04-30	26.95	27.30	0.49	1.83%	26.81	28.10	17744	4877	5.15%
2025-04-29	26.08	26.81	0.84	3.23%	25.91	27.08	14985	3996	4.35%
2025-04-28	26.72	25.97	-1.25	-4.59%	25.71	26.80	20620	5386	5.99%
2025-04-25	27.55	27.22	-0.27	-0.98%	26.94	28.46	28075	7759	8.16%
2025-04-24	26.96	27.49	0.71	2.65%	26.39	27.68	29446	8017	8.55%